東映アニメーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,750 | 2,765 | 2,706 | 2,733 | -29 | -1% | 311,900 |
| 2024/04/12 | 2,791 | 2,816 | 2,756 | 2,762 | -58 | -2.1% | 381,500 |
| 2024/04/11 | 2,820 | 2,839 | 2,779 | 2,820 | +18 | +0.6% | 509,900 |
| 2024/04/10 | 2,885 | 2,892 | 2,791 | 2,802 | -99 | -3.4% | 559,400 |
| 2024/04/09 | 2,890 | 2,922 | 2,840 | 2,901 | -19 | -0.7% | 335,900 |
| 2024/04/08 | 2,916 | 2,980 | 2,885 | 2,920 | +25 | +0.9% | 332,700 |
| 2024/04/05 | 2,850 | 2,914 | 2,833 | 2,895 | +6 | +0.2% | 262,800 |
| 2024/04/04 | 2,835 | 2,900 | 2,800 | 2,889 | +55 | +1.9% | 687,700 |
| 2024/04/03 | 3,060 | 3,095 | 2,834 | 2,834 | -221 | -7.2% | 1,352,200 |
| 2024/04/02 | 3,000 | 3,075 | 2,944 | 3,055 | +82 | +2.8% | 687,000 |
| 2024/04/01 | 3,125 | 3,145 | 2,940 | 2,973 | -127 | -4.1% | 452,900 |
| 2024/03/29 | 3,020 | 3,130 | 2,975 | 3,100 | +65 | +2.1% | 461,000 |
| 2024/03/28 | 3,060 | 3,110 | 3,030 | 3,035 | -12,525 | -80.5% | 279,400 |
| 2024/03/27 | 15,600 | 15,830 | 15,410 | 15,560 | +40 | +0.3% | 105,000 |
| 2024/03/26 | 15,630 | 15,650 | 15,230 | 15,520 | -10 | -0.1% | 113,500 |
| 2024/03/25 | 15,990 | 16,180 | 15,440 | 15,530 | -520 | -3.2% | 360,900 |
| 2024/03/22 | 15,050 | 16,180 | 14,850 | 16,050 | +1,010 | +6.7% | 404,100 |
| 2024/03/21 | 14,960 | 15,520 | 14,960 | 15,040 | +130 | +0.9% | 115,700 |
| 2024/03/19 | 14,850 | 15,000 | 14,750 | 14,910 | +120 | +0.8% | 89,900 |
| 2024/03/18 | 14,550 | 14,820 | 14,470 | 14,790 | +30 | +0.2% | 144,200 |
| 2024/03/15 | 15,150 | 15,300 | 14,570 | 14,760 | -590 | -3.8% | 177,900 |
| 2024/03/14 | 15,240 | 15,370 | 15,110 | 15,350 | +180 | +1.2% | 68,000 |
| 2024/03/13 | 15,420 | 15,460 | 14,960 | 15,170 | -230 | -1.5% | 83,100 |
| 2024/03/12 | 14,750 | 15,410 | 14,650 | 15,400 | +440 | +2.9% | 139,700 |
| 2024/03/11 | 14,540 | 15,150 | 14,510 | 14,960 | +420 | +2.9% | 194,700 |
| 2024/03/08 | 15,200 | 15,510 | 14,390 | 14,540 | -570 | -3.8% | 354,800 |
| 2024/03/07 | 15,600 | 15,820 | 15,060 | 15,110 | -800 | -5% | 274,700 |
| 2024/03/06 | 16,010 | 16,250 | 15,650 | 15,910 | -190 | -1.2% | 267,000 |
| 2024/03/05 | 16,120 | 16,280 | 15,930 | 16,100 | -710 | -4.2% | 410,200 |
| 2024/03/04 | 17,540 | 17,800 | 16,810 | 16,810 | -790 | -4.5% | 255,600 |
| 2024/03/01 | 18,100 | 18,470 | 17,600 | 17,600 | -900 | -4.9% | 296,000 |
| 2024/02/29 | 17,600 | 18,650 | 17,200 | 18,500 | +1,100 | +6.3% | 269,800 |
| 2024/02/28 | 17,070 | 17,600 | 16,720 | 17,400 | +700 | +4.2% | 440,500 |
| 2024/02/27 | 17,240 | 17,370 | 16,530 | 16,700 | -560 | -3.2% | 153,700 |
| 2024/02/26 | 16,550 | 18,000 | 16,520 | 17,260 | +740 | +4.5% | 148,000 |
| 2024/02/22 | 16,140 | 16,650 | 16,020 | 16,520 | +480 | +3% | 77,300 |
| 2024/02/21 | 16,190 | 16,190 | 15,900 | 16,040 | -150 | -0.9% | 49,000 |
| 2024/02/20 | 16,500 | 16,500 | 16,030 | 16,190 | +90 | +0.6% | 51,900 |
| 2024/02/19 | 16,360 | 16,360 | 15,900 | 16,100 | -200 | -1.2% | 87,600 |
| 2024/02/16 | 17,000 | 17,100 | 16,000 | 16,300 | -700 | -4.1% | 131,800 |
| 2024/02/15 | 17,200 | 17,290 | 16,740 | 17,000 | -1,560 | -8.4% | 204,300 |
| 2024/02/14 | 18,190 | 18,610 | 18,070 | 18,560 | +290 | +1.6% | 35,200 |
| 2024/02/13 | 18,090 | 18,380 | 17,990 | 18,270 | +70 | +0.4% | 56,700 |
| 2024/02/09 | 18,400 | 18,690 | 18,180 | 18,200 | -200 | -1.1% | 48,200 |
| 2024/02/08 | 18,030 | 18,770 | 17,820 | 18,400 | +180 | +1% | 92,300 |
| 2024/02/07 | 18,450 | 18,610 | 18,120 | 18,220 | -430 | -2.3% | 72,200 |
| 2024/02/06 | 18,880 | 18,940 | 18,530 | 18,650 | -310 | -1.6% | 68,700 |
| 2024/02/05 | 19,680 | 19,750 | 18,960 | 18,960 | -640 | -3.3% | 89,300 |
| 2024/02/02 | 19,870 | 20,430 | 19,530 | 19,600 | -170 | -0.9% | 97,100 |
| 2024/02/01 | 19,550 | 20,030 | 19,530 | 19,770 | -50 | -0.3% | 79,200 |
151～
200
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「東映アニメ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東映アニメ | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
| ＴＩＳ | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| ＳＣＳＫ | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| ＮＳＳＯＬ | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| スクエニＨＤ | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
市場注目の銘柄
チャート関連のコラム
